Onity Group Inc (ONIT)

Overview News Price History Discussions Forecast

Onity Group Inc Stock (ONIT) Price History

The historical daily chart and data for Onity Group Inc stock (ONIT), show that the latest closing stock price as of July 27, 2026, is $39.85.

Onity Group Inc all-time high stock price is $54.10, occurred on January 15, 2026.
The lowest Onity Group Inc stock price recorded was $22.40 on July 08, 2024. Since then, Onity Group Inc's stock price has risen over 77.90% to $39.85 now.
The 52-week high stock price for ONIT is $54.10, representing a 35.76% increase from the current share price, occurred on January 15, 2026.
The 52-week low stock price for ONIT is $33.22, indicating a -16.64% decrease from the current share price, occurred on June 01, 2026.

The table below shows more information about ONIT historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 27, 2026	$40.70	$39.27	$1.43	41,149.0	+1.04%
Jul 24, 2026	$40.00	$38.24	$1.76	30,012.0	+1.68%
Jul 23, 2026	$39.75	$38.52	$1.23	45,718.0	-2.93%
Jul 22, 2026	$40.15	$39.45	$0.70	37,462.0	-0.10%
Jul 21, 2026	$40.24	$39.53	$0.715	35,767.0	-0.05%
Jul 20, 2026	$41.05	$39.69	$1.36	66,478.0	-1.94%
Jul 17, 2026	$42.25	$40.39	$1.86	38,853.0	-1.66%
Jul 16, 2026	$41.99	$39.57	$2.42	62,423.0	+5.12%
Jul 15, 2026	$40.51	$38.32	$2.19	83,495.0	+2.47%
Jul 14, 2026	$39.23	$38.16	$1.07	74,316.0	+0.50%
Jul 13, 2026	$39.51	$37.00	$2.51	58,932.0	-1.01%
Jul 10, 2026	$38.98	$36.94	$2.04	37,990.0	+1.23%
Jul 09, 2026	$38.52	$36.73	$1.79	41,623.0	+2.22%
Jul 08, 2026	$38.36	$37.14	$1.22	55,915.0	-1.45%
Jul 07, 2026	$39.39	$37.73	$1.66	48,539.0	-2.96%
Jul 06, 2026	$39.86	$38.13	$1.73	39,163.0	+0.46%
Jul 02, 2026	$40.98	$38.69	$2.29	49,250.0	-3.33%
Jul 01, 2026	$40.87	$39.01	$1.86	63,015.0	+1.38%
Jun 30, 2026	$40.88	$38.85	$2.03	99,609.0	+0.79%

Onity Group Inc Stock (ONIT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Onity Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONIT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Onity Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Onity Group Inc Stock (ONIT) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$42.25	$36.73	$5.52	951,249.0	+0.25%
Jun, 2026	$40.88	$33.22	$7.66	1,713,183.0	+15.08%
May, 2026	$48.39	$33.65	$14.74	1,694,931.0	-24.93%
Apr, 2026	$48.00	$38.34	$9.66	1,297,239.0	+17.16%
Mar, 2026	$43.20	$36.88	$6.32	1,401,861.0	-6.30%
Feb, 2026	$47.62	$40.01	$7.61	1,148,537.0	-7.32%
Jan, 2026	$54.10	$42.00	$12.10	1,880,981.0	-1.24%

Onity Group Inc Stock (ONIT) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$46.30	$41.48	$4.82	797,809.0	+2.94%
Nov, 2025	$44.89	$37.48	$7.41	822,005.0	+18.90%
Oct, 2025	$39.93	$35.47	$4.46	628,414.0	-6.23%
Sep, 2025	$45.83	$39.37	$6.46	974,540.0	-3.41%
Aug, 2025	$43.00	$36.01	$6.99	1,139,199.0	+9.68%
Jul, 2025	$39.49	$35.93	$3.56	824,902.0	-1.18%
Jun, 2025	$39.89	$36.10	$3.79	807,886.0	+3.00%
May, 2025	$40.36	$35.66	$4.70	983,051.0	-1.20%
Apr, 2025	$39.44	$25.50	$13.94	1,140,578.0	+16.06%
Mar, 2025	$35.70	$28.64	$7.06	823,907.0	+0.00%
Feb, 2025	$41.27	$31.19	$10.08	1,055,993.0	-10.52%
Jan, 2025	$36.50	$29.17	$7.33	862,898.0	+17.62%

Onity Group Inc Stock (ONIT) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$34.73	$29.53	$5.20	853,886.0	-1.39%
Nov, 2024	$32.31	$29.40	$2.91	755,485.0	+3.87%
Oct, 2024	$32.61	$28.82	$3.79	600,150.0	-6.95%
Sep, 2024	$36.91	$27.26	$9.65	602,130.0	+10.21%
Aug, 2024	$30.25	$24.26	$5.99	392,712.0	-0.86%
Jul, 2024	$29.57	$22.40	$7.17	443,248.0	+21.89%
Jun, 2024	$24.95	$22.48	$2.47	187,293.0	+0.00%